2CRSI S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	27.820	29.460	26.860	27.000	27.000	376,283
2026-07-24	26.580	28.140	25.520	27.580	27.580	332,726
2026-07-23	27.720	30.000	25.300	26.500	26.500	822,421
2026-07-22	29.320	30.580	26.400	26.800	26.800	456,518
2026-07-21	26.340	29.580	25.900	28.600	28.600	546,723
2026-07-20	26.260	28.040	25.240	26.220	26.220	364,728
2026-07-17	23.220	27.300	22.600	25.960	25.960	836,183
2026-07-16	26.100	28.680	22.980	24.340	24.340	908,617
2026-07-15	28.160	29.080	25.840	26.680	26.680	495,166
2026-07-14	29.180	29.600	27.640	28.200	28.200	315,238
2026-07-13	29.420	30.200	28.500	29.500	29.500	329,084
2026-07-10	31.360	31.360	29.520	30.700	30.700	243,057
2026-07-09	33.140	33.980	30.020	31.800	31.800	310,898
2026-07-08	36.440	36.480	29.520	32.420	32.420	857,850
2026-07-07	39.400	40.200	36.400	36.400	36.400	396,904
2026-07-06	36.140	39.740	35.300	39.240	39.240	395,317
2026-07-03	37.600	39.660	36.220	36.320	36.320	369,610
2026-07-02	38.880	39.820	36.220	37.740	37.740	610,469
2026-07-01	31.000	38.800	31.000	37.500	37.500	1,089,561
2026-06-30	30.800	31.680	29.500	30.680	30.680	374,311
2026-06-29	28.120	31.880	27.600	30.960	30.960	633,440
2026-06-26	25.400	27.940	23.600	27.520	27.520	602,973
2026-06-25	28.980	29.900	23.500	25.480	25.480	764,805
2026-06-24	30.280	34.500	26.600	26.600	26.600	994,258
2026-06-23	24.000	30.700	23.240	27.620	27.620	1,458,328
2026-06-22	18.500	25.000	16.650	22.000	22.000	2,254,165
2026-06-19	27.600	27.600	25.000	25.400	25.400	317,896
2026-06-18	27.600	27.600	25.000	25.400	25.400	317,896
2026-06-17	46.500	46.880	43.540	44.600	44.600	304,946
2026-06-16	49.880	50.400	45.340	45.780	45.780	348,723
2026-06-15	52.000	52.150	49.240	50.150	50.150	164,888
2026-06-12	49.760	51.000	48.120	49.920	49.920	164,173
2026-06-11	49.480	51.300	47.860	48.220	48.220	150,350
2026-06-10	52.800	53.650	47.000	49.000	49.000	430,347
2026-06-09	53.700	56.600	50.000	50.350	50.350	228,995
2026-06-08	45.000	54.450	43.700	54.400	54.400	535,424
2026-06-05	53.300	53.650	49.000	49.740	49.740	279,221
2026-06-04	56.400	58.200	52.200	54.500	54.500	283,633
2026-06-03	56.900	57.600	53.850	55.450	55.450	335,678
2026-06-02	58.000	59.950	55.450	58.450	58.450	300,761
2026-06-01	53.900	58.600	53.000	57.400	57.400	478,380
2026-05-29	50.650	52.750	49.500	51.600	51.600	549,154
2026-05-28	48.980	52.800	48.520	49.420	49.420	302,635
2026-05-27	48.400	50.500	47.000	48.220	48.220	227,657
2026-05-26	49.980	50.000	47.660	48.580	48.580	194,158
2026-05-25	48.200	50.700	47.520	49.400	49.400	295,427
2026-05-22	46.700	48.700	45.600	46.700	46.700	257,570
2026-05-21	41.980	45.500	41.660	45.020	45.020	506,871
2026-05-20	38.200	41.980	37.700	41.400	41.400	350,201
2026-05-19	37.500	39.400	36.900	38.160	38.160	170,611
2026-05-18	38.000	38.780	37.400	37.400	37.400	102,485
2026-05-15	39.100	39.500	37.700	38.660	38.660	129,540
2026-05-14	37.860	39.980	37.800	39.600	39.600	195,581
2026-05-13	36.000	37.880	35.660	37.340	37.340	122,082
2026-05-12	36.600	36.680	35.020	35.180	35.180	194,509
2026-05-11	38.580	38.580	36.520	37.200	37.200	212,758
2026-05-08	38.000	39.200	37.400	38.820	38.820	93,760
2026-05-07	38.300	39.740	37.840	37.860	37.860	189,692
2026-05-06	37.840	39.060	37.100	37.860	37.860	257,217
2026-05-05	37.160	38.400	36.600	37.000	37.000	189,842

← NewerPage 2 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-05	0.2000 EUR
2023-09-05	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.